Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 45.50
+1.55 (3.53%)
Apr 16, 2026, 5:00 PM CET
Votum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 44.95 | 45.55 | 44.35 | 45.50 | 45.50 | 3.53% | 22,869 |
| Apr 15, 2026 | 44.45 | 44.55 | 43.80 | 43.95 | 43.95 | -0.79% | 21,466 |
| Apr 14, 2026 | 45.00 | 45.95 | 42.20 | 44.30 | 44.30 | -3.70% | 93,602 |
| Apr 13, 2026 | 45.10 | 46.00 | 44.50 | 46.00 | 46.00 | 2.11% | 18,125 |
| Apr 10, 2026 | 47.35 | 47.35 | 44.00 | 45.05 | 45.05 | 1.81% | 19,445 |
| Apr 9, 2026 | 44.05 | 44.25 | 43.45 | 44.25 | 44.25 | 1.84% | 9,272 |
| Apr 8, 2026 | 42.65 | 44.10 | 42.65 | 43.45 | 43.45 | 2.48% | 13,479 |
| Apr 7, 2026 | 42.55 | 43.50 | 42.15 | 42.40 | 42.40 | 0.71% | 6,092 |
| Apr 2, 2026 | 42.80 | 42.95 | 41.95 | 42.10 | 42.10 | -1.64% | 4,186 |
| Apr 1, 2026 | 41.70 | 43.75 | 41.70 | 42.80 | 42.80 | 3.01% | 9,229 |
| Mar 31, 2026 | 40.45 | 41.95 | 40.45 | 41.55 | 41.55 | 2.85% | 6,961 |
| Mar 30, 2026 | 40.20 | 41.00 | 39.70 | 40.40 | 40.40 | 1.00% | 15,630 |
| Mar 27, 2026 | 40.90 | 40.90 | 40.00 | 40.00 | 40.00 | -0.37% | 10,113 |
| Mar 26, 2026 | 40.90 | 41.00 | 39.70 | 40.15 | 40.15 | -2.07% | 11,757 |
| Mar 25, 2026 | 42.00 | 42.15 | 40.80 | 41.00 | 41.00 | -1.32% | 7,169 |
| Mar 24, 2026 | 41.50 | 42.20 | 41.00 | 41.55 | 41.55 | 0.73% | 6,732 |
| Mar 23, 2026 | 38.05 | 41.35 | 37.45 | 41.25 | 41.25 | 4.70% | 33,112 |
| Mar 20, 2026 | 40.25 | 40.30 | 39.40 | 39.40 | 39.40 | -1.87% | 19,430 |
| Mar 19, 2026 | 41.55 | 41.55 | 39.50 | 40.15 | 40.15 | -4.18% | 37,877 |
| Mar 18, 2026 | 42.20 | 42.45 | 40.60 | 41.90 | 41.90 | - | 27,649 |
| Mar 17, 2026 | 44.55 | 44.80 | 41.40 | 41.90 | 41.90 | -5.63% | 49,182 |
| Mar 16, 2026 | 45.20 | 45.80 | 42.60 | 44.40 | 44.40 | -1.77% | 22,455 |
| Mar 13, 2026 | 46.40 | 46.40 | 45.00 | 45.20 | 45.20 | -1.85% | 17,869 |
| Mar 12, 2026 | 46.75 | 46.95 | 45.80 | 46.05 | 46.05 | -0.97% | 6,968 |
| Mar 11, 2026 | 47.00 | 47.25 | 46.40 | 46.50 | 46.50 | -1.48% | 5,749 |
| Mar 10, 2026 | 46.80 | 47.35 | 46.30 | 47.20 | 47.20 | 0.85% | 2,972 |
| Mar 9, 2026 | 46.00 | 46.95 | 45.00 | 46.80 | 46.80 | 0.86% | 15,120 |
| Mar 6, 2026 | 47.30 | 47.45 | 46.05 | 46.40 | 46.40 | -1.69% | 12,696 |
| Mar 5, 2026 | 46.50 | 47.40 | 46.20 | 47.20 | 47.20 | 1.51% | 5,165 |
| Mar 4, 2026 | 45.05 | 46.60 | 44.90 | 46.50 | 46.50 | 3.79% | 10,137 |
| Mar 3, 2026 | 46.40 | 46.40 | 44.70 | 44.80 | 44.80 | -4.27% | 18,221 |
| Mar 2, 2026 | 46.00 | 47.80 | 45.80 | 46.80 | 46.80 | -0.74% | 19,421 |
| Feb 27, 2026 | 47.25 | 47.90 | 46.45 | 47.15 | 47.15 | 0.75% | 12,184 |
| Feb 26, 2026 | 46.95 | 47.05 | 46.40 | 46.80 | 46.80 | -0.11% | 5,451 |
| Feb 25, 2026 | 47.25 | 47.30 | 46.60 | 46.85 | 46.85 | 0.11% | 4,995 |
| Feb 24, 2026 | 47.30 | 47.45 | 46.80 | 46.80 | 46.80 | -1.06% | 9,766 |
| Feb 23, 2026 | 47.15 | 47.50 | 47.15 | 47.30 | 47.30 | 0.32% | 4,408 |
| Feb 20, 2026 | 47.45 | 47.50 | 47.05 | 47.15 | 47.15 | -0.32% | 9,402 |
| Feb 19, 2026 | 47.35 | 47.70 | 47.10 | 47.30 | 47.30 | -0.94% | 7,379 |
| Feb 18, 2026 | 47.90 | 47.95 | 47.50 | 47.75 | 47.75 | 0.10% | 4,713 |
| Feb 17, 2026 | 48.00 | 48.00 | 47.50 | 47.70 | 47.70 | -0.73% | 2,879 |
| Feb 16, 2026 | 47.15 | 48.10 | 47.10 | 48.05 | 48.05 | 1.91% | 5,067 |
| Feb 13, 2026 | 47.60 | 48.00 | 47.10 | 47.15 | 47.15 | -1.77% | 7,896 |
| Feb 12, 2026 | 48.55 | 48.55 | 47.20 | 48.00 | 48.00 | -0.21% | 12,071 |
| Feb 11, 2026 | 48.55 | 48.55 | 47.80 | 48.10 | 48.10 | -0.72% | 11,754 |
| Feb 10, 2026 | 48.50 | 48.55 | 47.80 | 48.45 | 48.45 | -0.10% | 7,573 |
| Feb 9, 2026 | 47.70 | 48.50 | 47.65 | 48.50 | 48.50 | 2.11% | 8,252 |
| Feb 6, 2026 | 47.10 | 47.50 | 46.45 | 47.50 | 47.50 | 0.42% | 7,736 |
| Feb 5, 2026 | 47.90 | 48.00 | 47.10 | 47.30 | 47.30 | -1.36% | 13,286 |
| Feb 4, 2026 | 48.40 | 48.70 | 47.60 | 47.95 | 47.95 | -0.83% | 10,681 |